1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Koninklijke Philips NV (PHG)
  7. Historical

PHG

Koninklijke Philips NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Koninklijke Philips NV PHG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.15 -3.27% 33.98 16:37:35
Open Price Low Price High Price Close Price Prev Close
34.29 33.60 34.35 33.98 35.13
more quote information »

PHG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.6637.8133.6035.202,092,836-3.68-9.77%
1 Month47.5548.3133.6038.941,172,662-13.57-28.54%
3 Months47.3448.3133.6042.91965,276-13.36-28.22%
6 Months55.4457.06233.6045.241,013,910-21.46-38.71%
1 Year52.2161.2333.6049.00769,403-18.23-34.92%
3 Years38.3861.2330.5044.92756,475-4.40-11.46%
5 Years28.7961.2328.7040.82985,3145.1918.03%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 33.98 -1.15 -3.27% 34.29 34.35 33.60 2,428,416
Dec 02 2021 35.13 0.63 1.83% 35.23 35.70 34.84 2,769,356
Dec 01 2021 34.50 -0.68 -1.93% 35.31 35.33 34.50 3,536,657
Nov 30 2021 35.18 -0.70 -1.95% 35.48 35.90 35.13 1,579,003
Nov 29 2021 35.88 -1.26 -3.39% 36.44 36.46 35.535 1,815,543
Nov 26 2021 37.14 -1.94 -4.96% 37.66 37.81 37.01 763,622
Nov 24 2021 39.08 0.76 1.98% 38.56 39.14 38.48 909,570
Nov 23 2021 38.32 -0.53 -1.36% 38.27 38.61 38.095 1,205,504
Nov 22 2021 38.85 -2.44 -5.91% 39.56 39.66 38.84 1,283,874
Nov 19 2021 41.29 -0.99 -2.34% 41.90 42.122 41.235 848,798
Nov 18 2021 42.28 0.97 2.35% 42.61 42.63 42.14 1,104,376
Nov 17 2021 41.31 -0.36 -0.86% 41.67 41.92 41.28 982,533
Nov 16 2021 41.67 -0.49 -1.16% 41.92 42.13 41.63 1,058,952
Nov 15 2021 42.16 -5.46 -11.47% 42.45 42.7394 42.075 1,804,168
Nov 12 2021 47.62 0.08 0.17% 47.54 47.74 47.47 397,641
Nov 11 2021 47.54 -0.41 -0.86% 47.76 47.79 47.52 727,682
Nov 10 2021 47.95 -0.06 -0.12% 48.07 48.20 47.86 311,571
Nov 09 2021 48.01 -0.14 -0.29% 47.96 48.14 47.92 310,706
Nov 08 2021 48.15 0.43 0.9% 48.04 48.31 47.89 470,081
Nov 05 2021 47.72 0.50 1.06% 47.55 47.79 47.49 400,940
Nov 04 2021 47.22 -0.36 -0.76% 47.38 47.47 47.13 426,583
See More Historical Prices »


Your Recent History
NYSE
PHG
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.